Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

18.76 -0.18 (-0.95%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 18.71 19.02 18.66 18.94 14,681 +0.72(+3.95%)
Jun 24, 2024 18.56 18.65 18.16 18.22 79,429 -1.39(-7.09%)
Jun 21, 2024 19.38 19.64 19.27 19.61 35,519 -0.13(-0.66%)
Jun 20, 2024 19.83 19.85 19.59 19.74 37,053 +0.41(+2.12%)
Jun 18, 2024 19.39 19.49 19.21 19.33 31,196 -0.78(-3.86%)
Jun 17, 2024 19.87 20.19 19.62 20.11 39,271 +0.63(+3.21%)
Jun 14, 2024 20.10 20.10 19.32 19.48 18,062 -0.40(-2.00%)
Jun 13, 2024 19.95 20.24 19.65 19.88 38,258 -0.26(-1.28%)
Jun 12, 2024 20.64 20.85 20.11 20.14 35,745 +0.07(+0.35%)
Jun 11, 2024 20.27 20.27 19.55 20.07 67,527 -0.80(-3.81%)
Jun 10, 2024 20.78 21.09 20.78 20.86 33,473 -0.02(-0.12%)
Jun 07, 2024 21.51 21.67 20.55 20.88 85,346 -0.52(-2.44%)
Jun 06, 2024 21.67 21.72 21.37 21.41 24,226 -0.38(-1.74%)
Jun 05, 2024 21.60 21.79 21.34 21.79 16,636 +0.35(+1.62%)
Jun 04, 2024 21.29 21.61 21.14 21.44 41,561 +0.30(+1.44%)
Jun 03, 2024 21.44 21.54 21.06 21.13 18,741 +0.19(+0.92%)
May 31, 2024 21.25 21.25 20.63 20.94 18,394 -0.13(-0.61%)
May 30, 2024 21.11 21.37 20.99 21.07 26,353 +0.24(+1.14%)
May 29, 2024 21.06 21.10 20.77 20.83 30,321 -0.41(-1.92%)
May 28, 2024 21.54 21.54 20.89 21.24 26,947 +0.16(+0.75%)
May 24, 2024 20.93 21.14 20.63 21.08 47,019 +0.13(+0.62%)
May 23, 2024 21.36 21.41 20.68 20.95 85,103 -0.23(-1.08%)
May 22, 2024 21.13 21.40 20.89 21.18 42,894 +0.12(+0.57%)
May 21, 2024 21.44 21.70 20.96 21.06 79,303 +0.70(+3.42%)
May 20, 2024 18.87 20.37 18.77 20.36 64,353 +1.52(+8.07%)
May 17, 2024 18.64 18.93 18.57 18.84 48,185 +0.71(+3.89%)
May 16, 2024 18.41 18.44 18.00 18.14 15,850 -0.36(-1.93%)
May 15, 2024 18.08 18.52 18.05 18.50 59,557 +1.07(+6.16%)
May 14, 2024 17.53 17.57 17.31 17.42 15,832 -0.42(-2.38%)
May 13, 2024 17.85 17.92 17.70 17.85 12,916 +0.51(+2.97%)
May 10, 2024 18.22 18.22 17.22 17.33 17,533 -0.61(-3.38%)
May 09, 2024 17.72 17.96 17.53 17.94 17,054 +0.12(+0.67%)
May 08, 2024 17.81 17.94 17.78 17.82 21,218 -0.29(-1.61%)
May 07, 2024 18.27 18.48 18.11 18.11 7,107 -0.10(-0.52%)
May 06, 2024 18.34 18.52 18.08 18.21 19,869 +0.10(+0.55%)
May 03, 2024 17.87 18.13 17.87 18.11 59,400 +0.67(+3.82%)
May 02, 2024 17.39 17.45 17.20 17.44 41,459 +0.58(+3.42%)
May 01, 2024 16.91 17.22 16.70 16.87 31,972 -0.30(-1.74%)
Apr 30, 2024 17.77 17.81 17.09 17.16 30,940 -1.36(-7.35%)
Apr 29, 2024 18.34 18.54 18.14 18.52 14,733 +0.00(+0.00%)
Apr 26, 2024 18.48 18.66 18.34 18.52 31,278 -0.22(-1.17%)
Apr 25, 2024 18.36 18.78 18.29 18.74 22,174 +0.20(+1.07%)
Apr 24, 2024 19.17 19.27 18.44 18.54 24,372 -0.64(-3.32%)
Apr 23, 2024 19.10 19.44 19.03 19.18 27,514 +0.10(+0.52%)
Apr 22, 2024 19.08 19.25 18.93 19.08 47,231 +0.52(+2.78%)
Apr 19, 2024 18.77 18.77 18.39 18.56 40,414 +0.26(+1.41%)
Apr 18, 2024 18.06 18.46 17.91 18.31 25,519 +0.54(+3.02%)
Apr 17, 2024 18.10 18.19 17.38 17.77 64,389 -0.41(-2.24%)
Apr 16, 2024 18.38 18.42 17.91 18.18 23,103 -0.21(-1.14%)
Apr 15, 2024 19.21 19.27 18.11 18.39 67,722 -0.87(-4.54%)
Apr 12, 2024 20.57 20.57 18.63 19.26 47,182 -1.45(-7.01%)
Apr 11, 2024 20.87 20.94 20.51 20.71 29,004 +0.05(+0.24%)
Apr 10, 2024 20.08 20.67 20.02 20.66 19,062 +0.19(+0.92%)
Apr 09, 2024 21.12 21.13 20.28 20.47 32,239 -1.06(-4.94%)
Apr 08, 2024 21.54 21.54 21.20 21.54 108,517 +1.84(+9.33%)
Apr 05, 2024 19.62 19.90 19.48 19.70 35,813 -0.31(-1.54%)
Apr 04, 2024 19.83 20.35 19.83 20.01 28,879 +0.53(+2.70%)
Apr 03, 2024 19.49 19.77 19.35 19.48 21,358 +0.10(+0.51%)
Apr 02, 2024 19.18 19.55 19.08 19.38 40,179 -1.18(-5.75%)
Apr 01, 2024 20.97 20.97 20.17 20.56 45,971 -0.47(-2.22%)
Mar 28, 2024 21.14 21.27 20.95 21.03 29,148 +0.59(+2.87%)
Mar 27, 2024 21.16 21.52 20.35 20.44 39,726 -0.37(-1.77%)
Mar 26, 2024 21.23 21.32 20.77 20.81 40,868 -0.48(-2.24%)
Mar 25, 2024 20.02 21.31 20.02 21.29 65,807 +1.96(+10.13%)
Mar 22, 2024 19.61 19.61 19.02 19.33 34,742 -0.52(-2.60%)
Mar 21, 2024 20.51 20.54 19.73 19.85 53,437 +0.05(+0.25%)
Mar 20, 2024 19.08 19.82 18.53 19.80 87,666 +0.36(+1.83%)
Mar 19, 2024 19.30 19.64 18.76 19.44 122,069 -0.81(-4.01%)
Mar 18, 2024 20.64 20.80 20.10 20.25 82,566 -0.93(-4.39%)
Mar 15, 2024 20.79 21.74 20.79 21.18 84,334 -0.32(-1.47%)
Mar 14, 2024 22.50 22.50 21.18 21.50 89,335 -1.33(-5.81%)
Mar 13, 2024 22.73 22.83 22.42 22.83 58,902 +0.41(+1.81%)
Mar 12, 2024 22.74 22.85 21.59 22.42 114,545 -0.32(-1.39%)
Mar 11, 2024 22.88 23.00 22.53 22.74 193,041 +0.67(+3.05%)
Mar 08, 2024 21.97 22.37 21.24 22.06 103,940 +0.29(+1.32%)
Mar 07, 2024 21.47 21.80 21.17 21.78 93,118 +0.33(+1.52%)
Mar 06, 2024 21.38 21.60 20.83 21.45 168,923 +2.14(+11.07%)
Mar 05, 2024 21.32 21.74 18.40 19.31 187,748 -1.47(-7.09%)
Mar 04, 2024 20.07 20.88 20.07 20.79 124,896 +1.10(+5.58%)
Mar 01, 2024 19.68 19.75 19.19 19.69 100,982 +0.32(+1.63%)
Feb 29, 2024 19.83 19.89 19.00 19.37 99,838 +0.59(+3.16%)
Feb 28, 2024 18.97 19.95 18.51 18.78 173,189 +0.63(+3.49%)
Feb 27, 2024 18.22 18.29 17.97 18.15 71,586 +0.48(+2.75%)
Feb 26, 2024 16.75 17.70 16.62 17.66 86,378 +1.24(+7.53%)
Feb 23, 2024 16.47 16.47 16.22 16.42 37,339 -0.32(-1.89%)
Feb 22, 2024 16.40 16.77 16.33 16.74 62,639 +0.51(+3.17%)
Feb 21, 2024 16.22 16.40 16.17 16.23 43,068 -0.46(-2.73%)
Feb 20, 2024 16.74 16.74 16.24 16.68 74,176 +0.58(+3.63%)
Feb 16, 2024 16.27 16.34 16.02 16.10 48,810 -0.15(-0.91%)
Feb 15, 2024 16.37 16.47 16.16 16.25 122,140 +0.19(+1.17%)
Feb 14, 2024 15.98 16.11 15.90 16.06 87,907 +0.76(+4.98%)
Feb 13, 2024 15.11 15.31 15.05 15.30 90,417 -0.15(-0.96%)
Feb 12, 2024 14.69 15.47 14.69 15.44 60,348 +0.82(+5.62%)
Feb 09, 2024 14.46 14.79 14.46 14.62 74,053 +0.49(+3.50%)
Feb 08, 2024 14.03 14.20 13.98 14.13 58,046 +0.22(+1.56%)
Feb 07, 2024 13.48 13.96 13.48 13.91 38,428 +0.33(+2.40%)
Feb 06, 2024 13.43 13.62 13.43 13.58 33,764 +0.39(+2.92%)
Feb 05, 2024 13.51 13.51 13.17 13.20 64,980 -0.13(-0.96%)
Feb 02, 2024 13.29 13.44 13.21 13.33 15,350 +0.02(+0.15%)
Feb 01, 2024 13.15 13.40 13.15 13.31 30,573 +0.07(+0.52%)
Jan 31, 2024 13.34 13.57 13.21 13.24 55,204 -0.44(-3.18%)
Jan 30, 2024 13.49 13.69 13.43 13.67 131,389 +0.30(+2.22%)
Jan 29, 2024 12.97 13.41 12.95 13.38 52,405 +0.29(+2.19%)
Jan 26, 2024 12.95 13.15 12.89 13.09 39,528 +0.50(+4.01%)
Jan 25, 2024 12.56 12.63 12.42 12.59 27,885 +0.07(+0.55%)
Jan 24, 2024 12.59 12.72 12.50 12.52 38,000 +0.09(+0.72%)
Jan 23, 2024 12.34 12.58 12.27 12.43 82,951 -0.56(-4.34%)
Jan 22, 2024 13.11 13.22 12.80 12.99 118,691 -0.62(-4.58%)
Jan 19, 2024 13.55 13.75 13.23 13.61 137,830 +0.19(+1.40%)
Jan 18, 2024 13.89 13.97 13.30 13.43 99,138 -0.55(-3.96%)
Jan 17, 2024 13.99 14.10 13.85 13.98 207,014 -0.20(-1.40%)
Jan 16, 2024 13.96 14.22 13.75 14.18 137,583 -0.05(-0.35%)
Jan 12, 2024 15.02 15.02 14.14 14.23 113,582 -0.55(-3.75%)
Jan 11, 2024 15.14 15.46 14.56 14.78 611,731 +0.42(+2.89%)
Jan 10, 2024 14.02 14.46 13.88 14.37 300,638 +0.58(+4.24%)
Jan 09, 2024 13.87 13.88 13.74 13.78 85,323 -0.34(-2.38%)
Jan 08, 2024 13.62 14.19 13.53 14.12 78,340 +0.76(+5.70%)
Jan 05, 2024 13.32 13.45 13.11 13.36 43,899 -0.14(-1.03%)
Jan 04, 2024 13.24 13.65 13.19 13.50 57,719 +0.39(+2.94%)
Jan 03, 2024 12.94 13.30 12.90 13.11 64,142 -0.77(-5.56%)
Jan 02, 2024 14.15 14.19 13.86 13.88 90,812 +0.64(+4.86%)
Dec 29, 2023 13.55 13.66 13.15 13.24 74,198 -0.30(-2.19%)
Dec 28, 2023 13.65 13.68 13.51 13.54 94,403 -0.17(-1.23%)
Dec 27, 2023 13.47 13.73 13.45 13.70 67,794 +0.62(+4.77%)
Dec 26, 2023 13.28 13.28 12.90 13.08 72,274 -0.54(-3.99%)
Dec 22, 2023 13.52 13.75 13.52 13.62 120,496 +0.23(+1.70%)
Dec 21, 2023 13.44 13.44 13.27 13.40 125,966 +0.19(+1.42%)
Dec 20, 2023 13.68 14.34 13.09 13.21 328,518 +0.30(+2.29%)
Dec 19, 2023 13.09 13.13 12.76 12.91 96,534 -0.01(-0.07%)
Dec 18, 2023 12.76 12.93 12.71 12.92 114,559 -0.25(-1.90%)
Dec 15, 2023 13.20 13.20 13.03 13.17 43,016 -0.24(-1.80%)
Dec 14, 2023 13.36 13.56 13.27 13.41 60,451 +0.08(+0.58%)
Dec 13, 2023 12.90 13.34 12.90 13.33 38,707 +0.48(+3.75%)
Dec 12, 2023 13.00 13.02 12.71 12.85 45,398 +0.05(+0.40%)
Dec 11, 2023 13.10 13.11 12.68 12.80 111,394 -1.14(-8.16%)
Dec 08, 2023 13.77 13.95 13.76 13.94 33,228 +0.26(+1.90%)
Dec 07, 2023 13.47 13.78 13.43 13.68 59,394 +0.18(+1.37%)
Dec 06, 2023 13.65 13.65 13.47 13.49 93,088 -0.05(-0.35%)
Dec 05, 2023 13.17 13.70 13.10 13.54 108,050 +0.42(+3.23%)
Dec 04, 2023 13.10 13.18 12.97 13.12 150,666 +0.86(+7.01%)
Dec 01, 2023 12.12 12.35 12.09 12.26 69,156 +0.31(+2.59%)
Nov 30, 2023 11.92 11.96 11.84 11.95 51,392 +0.09(+0.73%)
Nov 29, 2023 12.00 12.02 11.84 11.86 74,769 -0.30(-2.48%)
Nov 28, 2023 11.84 12.21 11.84 12.16 135,842 +0.50(+4.28%)
Nov 27, 2023 11.71 11.78 11.63 11.66 106,724 -0.56(-4.58%)
Nov 24, 2023 12.24 12.44 12.21 12.22 45,550 +0.11(+0.92%)
Nov 22, 2023 11.79 12.12 11.70 12.11 49,757 +0.36(+3.08%)
Nov 21, 2023 11.78 11.91 11.53 11.75 167,227 -0.23(-1.94%)
Nov 20, 2023 11.81 12.09 11.77 11.98 100,801 +0.42(+3.65%)
Nov 17, 2023 11.53 11.61 11.39 11.56 79,295 +0.05(+0.45%)
Nov 16, 2023 11.81 11.87 11.38 11.51 73,571 -0.55(-4.57%)
Nov 15, 2023 11.76 12.15 11.66 12.06 144,273 +0.59(+5.18%)
Nov 14, 2023 11.93 11.93 11.22 11.47 244,960 -0.59(-4.86%)
Nov 13, 2023 12.03 12.17 11.88 12.05 92,678 -0.11(-0.92%)
Nov 10, 2023 12.10 12.24 12.05 12.16 137,443 +0.30(+2.54%)
Nov 09, 2023 11.69 12.15 11.60 11.86 269,518 +0.57(+5.03%)
Nov 08, 2023 11.28 11.35 11.17 11.29 41,818 -0.08(-0.68%)
Nov 07, 2023 11.04 11.41 10.99 11.37 66,684 +0.15(+1.38%)
Nov 06, 2023 11.25 11.36 11.16 11.22 113,752 +0.34(+3.09%)
Nov 03, 2023 10.75 10.94 10.75 10.88 64,221 -0.09(-0.79%)
Nov 02, 2023 11.09 11.09 10.79 10.97 72,612 -0.03(-0.23%)
Nov 01, 2023 10.97 11.07 10.72 10.99 121,239 +0.10(+0.89%)
Oct 31, 2023 10.79 10.93 10.74 10.90 81,801 +0.05(+0.45%)
Oct 30, 2023 10.84 10.98 10.72 10.85 86,681 +0.21(+1.94%)
Oct 27, 2023 10.83 10.84 10.50 10.64 149,682 -0.12(-1.12%)
Oct 26, 2023 10.87 10.89 10.67 10.76 130,640 -0.25(-2.23%)
Oct 25, 2023 10.92 11.12 10.85 11.01 222,914 +0.31(+2.94%)
Oct 24, 2023 10.90 10.94 10.54 10.69 469,472 +0.73(+7.35%)
Oct 23, 2023 9.719 9.977 9.658 9.960 289,592 +0.57(+6.05%)
Oct 20, 2023 9.366 9.460 9.327 9.392 150,110 +0.27(+2.91%)
Oct 19, 2023 9.056 9.185 9.039 9.126 81,068 +0.16(+1.75%)
Oct 18, 2023 9.021 9.024 8.935 8.969 36,788 -0.10(-1.05%)
Oct 17, 2023 8.996 9.098 8.953 9.064 54,788 +0.03(+0.29%)
Oct 16, 2023 9.331 9.383 8.832 9.039 222,973 +0.53(+6.22%)
Oct 13, 2023 8.548 8.548 8.470 8.509 53,982 +0.04(+0.46%)
Oct 12, 2023 8.496 8.505 8.427 8.470 63,189 -0.04(-0.51%)
Oct 11, 2023 8.625 8.634 8.436 8.513 91,062 -0.20(-2.32%)
Oct 10, 2023 8.720 8.789 8.686 8.716 105,575 -0.08(-0.88%)
Oct 09, 2023 8.746 8.823 8.686 8.793 116,630 -0.14(-1.59%)
Oct 06, 2023 8.737 8.957 8.737 8.935 187,867 +0.17(+1.96%)
Oct 05, 2023 8.944 8.987 8.729 8.763 73,662 -0.06(-0.68%)
Oct 04, 2023 8.780 8.884 8.711 8.823 115,228 +0.13(+1.52%)
Oct 03, 2023 8.772 8.798 8.677 8.691 174,162 -0.23(-2.59%)
Oct 02, 2023 9.090 9.168 8.815 8.922 518,255 +0.33(+3.86%)
Sep 29, 2023 8.634 8.643 8.505 8.591 170,279 -0.09(-1.06%)
Sep 28, 2023 8.479 8.755 8.462 8.683 117,459 +0.29(+3.51%)
Sep 27, 2023 8.548 8.557 8.341 8.389 90,648 -0.00(-0.05%)
Sep 26, 2023 8.367 8.402 8.341 8.393 118,425 -0.04(-0.44%)
Sep 25, 2023 8.367 8.445 8.410 8.430 80,552 -0.05(-0.58%)
Sep 22, 2023 8.513 8.548 8.479 8.479 47,571 -0.03(-0.30%)
Sep 21, 2023 8.496 8.548 8.436 8.505 241,637 -0.12(-1.34%)
Sep 20, 2023 8.660 8.746 8.582 8.621 114,199 -0.10(-1.15%)
Sep 19, 2023 8.700 8.820 8.623 8.721 196,794 +0.13(+1.53%)
Sep 18, 2023 8.752 8.777 8.529 8.589 208,317 +0.13(+1.52%)
Sep 15, 2023 8.461 8.495 8.393 8.461 83,350 -0.09(-1.10%)
Sep 14, 2023 8.555 8.606 8.504 8.555 195,129 +0.18(+2.19%)
Sep 13, 2023 8.376 8.470 8.350 8.371 152,214 +0.02(+0.26%)
Sep 12, 2023 8.367 8.521 8.299 8.350 724,129 +0.36(+4.49%)
Sep 11, 2023 8.222 8.247 7.974 7.991 434,461 -0.31(-3.76%)
Sep 08, 2023 8.290 8.316 8.247 8.303 301,350 +0.01(+0.15%)
Sep 07, 2023 8.205 8.316 8.188 8.290 100,843 +0.07(+0.83%)
Sep 06, 2023 8.213 8.341 8.085 8.222 370,192 +0.00(+0.00%)
Sep 05, 2023 8.247 8.290 8.196 8.222 100,057 +0.03(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.